CSIOY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 86.30 | -1.63 | -1.85% | 86.49 | 86.49 | 86.30 | 4 |
Mar 27 2024 | 87.93 | 3.44 | 4.07% | 84.50 | 87.93 | 84.50 | 17 |
Mar 26 2024 | 84.49 | -0.01 | -0.01% | 86.45 | 86.45 | 83.48 | 75 |
Mar 25 2024 | 84.50 | -0.20 | -0.24% | 84.50 | 84.50 | 84.50 | 8 |
Mar 22 2024 | 84.70 | -2.10 | -2.42% | 84.20 | 84.70 | 84.20 | 21 |
Mar 21 2024 | 86.80 | 0.69 | 0.80% | 86.80 | 86.80 | 86.80 | 2 |
Mar 20 2024 | 86.1121 | 2.06 | 2.45% | 85.65 | 86.1121 | 85.65 | 38 |
Mar 19 2024 | 84.05 | -0.83 | -0.98% | 85.75 | 85.75 | 82.35 | 108 |
Mar 18 2024 | 84.88 | 3.15 | 3.85% | 83.00 | 86.26 | 83.00 | 14 |
Mar 15 2024 | 81.73 | -0.52 | -0.63% | 85.378 | 85.378 | 81.73 | 22 |
Mar 14 2024 | 82.25 | 0.00 | 0.00% | 82.25 | 82.25 | 82.25 | 0 |
Mar 13 2024 | 82.25 | 2.77 | 3.48% | 80.80 | 82.25 | 79.45 | 23 |
Mar 12 2024 | 79.484 | 1.08 | 1.38% | 78.35 | 79.484 | 78.35 | 18 |
Mar 11 2024 | 78.40 | -1.35 | -1.69% | 80.035 | 80.06 | 78.40 | 8 |
Mar 08 2024 | 79.75 | 1.30 | 1.66% | 79.75 | 79.75 | 79.75 | 4 |
Mar 07 2024 | 78.45 | 0.47 | 0.61% | 80.285 | 80.285 | 78.45 | 23 |
Mar 06 2024 | 77.9771 | 1.18 | 1.53% | 79.77 | 79.77 | 77.9771 | 5 |
Mar 05 2024 | 76.80 | -2.15 | -2.72% | 76.975 | 76.975 | 76.80 | 35 |
Mar 04 2024 | 78.945 | -1.72 | -2.13% | 81.43 | 81.43 | 78.945 | 2 |
Mar 01 2024 | 80.665 | 0.59 | 0.74% | 79.10 | 80.665 | 79.10 | 7 |
Feb 29 2024 | 80.075 | -1.93 | -2.35% | 79.975 | 80.075 | 78.45 | 17 |
Feb 28 2024 | 82.00 | 2.13 | 2.67% | 79.995 | 82.00 | 78.436 | 28 |
Feb 27 2024 | 79.8685 | 1.67 | 2.13% | 79.8685 | 79.8685 | 79.8685 | 3 |
Feb 26 2024 | 78.20 | 0.05 | 0.06% | 78.61 | 78.61 | 78.20 | 35 |
Feb 23 2024 | 78.15 | -4.05 | -4.93% | 77.60 | 81.60 | 77.60 | 16 |
Feb 22 2024 | 82.20 | 3.25 | 4.12% | 79.175 | 82.20 | 79.1675 | 25 |
Feb 21 2024 | 78.95 | -1.65 | -2.05% | 78.775 | 79.14 | 77.70 | 30 |
Feb 20 2024 | 80.60 | 2.52 | 3.23% | 80.60 | 80.60 | 76.50 | 20 |
Feb 16 2024 | 78.08 | -0.52 | -0.66% | 77.675 | 78.08 | 76.60 | 46 |
Feb 15 2024 | 78.60 | 2.28 | 2.99% | 75.75 | 78.60 | 75.75 | 12 |
Feb 14 2024 | 76.32 | 0.37 | 0.49% | 77.65 | 79.55 | 75.96 | 56 |
Feb 13 2024 | 75.95 | -0.15 | -0.20% | 79.525 | 79.525 | 75.95 | 524 |
Feb 12 2024 | 76.10 | -1.82 | -2.34% | 76.05 | 80.50 | 76.05 | 8 |
Feb 09 2024 | 77.92 | -3.59 | -4.41% | 78.50 | 78.87 | 77.92 | 40 |
Feb 08 2024 | 81.513 | -2.97 | -3.52% | 81.85 | 81.85 | 78.35 | 116 |
Feb 07 2024 | 84.487 | -2.00 | -2.32% | 84.00 | 84.487 | 83.51 | 142 |
Feb 06 2024 | 86.49 | 1.48 | 1.74% | 88.50 | 88.50 | 84.10 | 47 |
Feb 05 2024 | 85.01 | -2.84 | -3.23% | 82.66 | 87.65 | 82.66 | 30 |
Feb 02 2024 | 87.85 | 1.14 | 1.31% | 89.00 | 89.00 | 83.10 | 257 |
Feb 01 2024 | 86.71 | 1.29 | 1.51% | 85.93 | 86.71 | 85.93 | 6 |
Jan 31 2024 | 85.417 | -2.04 | -2.34% | 85.417 | 85.417 | 85.417 | 1 |
Jan 30 2024 | 87.46 | 0.31 | 0.36% | 87.46 | 87.46 | 87.4431 | 40 |
Jan 29 2024 | 87.15 | 0.67 | 0.77% | 86.22 | 87.15 | 86.22 | 92 |
Jan 26 2024 | 86.485 | -0.38 | -0.43% | 86.485 | 86.485 | 86.485 | 1 |
Jan 25 2024 | 86.86 | -0.48 | -0.55% | 86.86 | 86.86 | 86.86 | 3 |
Jan 24 2024 | 87.34 | 1.23 | 1.42% | 86.59 | 87.34 | 86.555 | 56 |
Jan 23 2024 | 86.115 | 0.00 | 0.00% | 86.115 | 86.115 | 86.115 | 0 |
Jan 22 2024 | 86.115 | 0.41 | 0.48% | 85.95 | 86.94 | 85.95 | 30 |
Jan 19 2024 | 85.70 | -0.84 | -0.97% | 85.70 | 85.70 | 85.70 | 17 |
Jan 18 2024 | 86.54 | -0.51 | -0.59% | 87.60 | 87.60 | 86.54 | 80 |
Jan 17 2024 | 87.05 | 0.26 | 0.30% | 86.97 | 87.05 | 86.97 | 4 |
Jan 16 2024 | 86.79 | -1.91 | -2.16% | 88.43 | 88.43 | 86.79 | 75 |
Jan 12 2024 | 88.7025 | 2.70 | 3.14% | 87.69 | 88.7025 | 87.69 | 47 |
Jan 11 2024 | 86.00 | 0.83 | 0.97% | 84.75 | 86.00 | 84.75 | 39 |
Jan 10 2024 | 85.175 | -1.73 | -1.99% | 85.125 | 85.175 | 85.125 | 2 |
Jan 09 2024 | 86.90 | 1.73 | 2.03% | 84.50 | 86.90 | 84.50 | 26 |
Jan 08 2024 | 85.175 | 0.50 | 0.59% | 85.275 | 87.20 | 83.50 | 30 |
Jan 05 2024 | 84.675 | 1.13 | 1.35% | 84.675 | 84.675 | 84.675 | 1 |
Jan 04 2024 | 83.55 | -1.60 | -1.88% | 85.025 | 85.025 | 83.55 | 21 |
Jan 03 2024 | 85.15 | 1.60 | 1.92% | 85.125 | 85.15 | 83.90 | 5 |
Jan 02 2024 | 83.55 | -4.40 | -5.00% | 87.66 | 87.66 | 83.55 | 66 |